Mount Everest Gold Group Company Limited (HKG:1815)
Hong Kong · Delayed Price · Currency is HKD 1.380
+0.020 (1.47%)
Sep 29, 2025, 11:48 AM HKT
HKG:1815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.36 | 1.38 | 1.32 | 1.36 | 1.36 | - | 2,501,666 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 3,264,000 |
| Sep 24, 2025 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | - | 1,184,000 |
| Sep 23, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 2,817,500 |
| Sep 22, 2025 | 1.43 | 1.43 | 1.34 | 1.41 | 1.41 | - | 4,941,567 |
| Sep 19, 2025 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 2,928,000 |
| Sep 18, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 2,980,166 |
| Sep 17, 2025 | 1.49 | 1.52 | 1.43 | 1.47 | 1.47 | -1.34% | 2,404,033 |
| Sep 16, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -1.97% | 1,597,000 |
| Sep 15, 2025 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | - | 1,299,700 |
| Sep 12, 2025 | 1.51 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 2,231,600 |
| Sep 11, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | 0.67% | 1,201,333 |
| Sep 10, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 3,992,000 |
| Sep 9, 2025 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -3.27% | 23,920,100 |
| Sep 8, 2025 | 1.56 | 1.65 | 1.50 | 1.53 | 1.53 | -2.55% | 7,607,000 |
| Sep 5, 2025 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | 1.95% | 1,641,000 |
| Sep 4, 2025 | 1.67 | 1.67 | 1.53 | 1.54 | 1.54 | -6.10% | 4,265,366 |
| Sep 3, 2025 | 1.76 | 1.76 | 1.63 | 1.64 | 1.64 | -3.53% | 3,875,000 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -3.95% | 4,946,000 |
| Sep 1, 2025 | 1.79 | 1.79 | 1.71 | 1.77 | 1.77 | 3.51% | 5,431,832 |
| Aug 29, 2025 | 1.70 | 1.75 | 1.66 | 1.71 | 1.71 | 2.40% | 3,338,000 |
| Aug 28, 2025 | 1.68 | 1.73 | 1.63 | 1.67 | 1.67 | -1.76% | 2,175,000 |
| Aug 27, 2025 | 1.93 | 1.93 | 1.70 | 1.70 | 1.70 | -9.57% | 5,686,166 |
| Aug 26, 2025 | 1.87 | 1.95 | 1.81 | 1.88 | 1.88 | 0.53% | 16,888,266 |
| Aug 25, 2025 | 1.69 | 1.88 | 1.68 | 1.87 | 1.87 | 11.31% | 6,875,801 |
| Aug 22, 2025 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | - | 3,531,399 |
| Aug 21, 2025 | 1.76 | 1.80 | 1.66 | 1.68 | 1.68 | -3.45% | 14,114,000 |
| Aug 20, 2025 | 1.62 | 1.76 | 1.58 | 1.74 | 1.74 | 6.75% | 9,915,000 |
| Aug 19, 2025 | 1.57 | 1.63 | 1.55 | 1.63 | 1.63 | 4.49% | 3,135,332 |
| Aug 18, 2025 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 1,708,000 |
| Aug 15, 2025 | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | -1.30% | 1,276,000 |
| Aug 14, 2025 | 1.58 | 1.58 | 1.50 | 1.54 | 1.54 | -1.28% | 3,153,166 |
| Aug 13, 2025 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | 1,875,000 |
| Aug 12, 2025 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 0.65% | 1,121,665 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.50 | 1.54 | 1.54 | -1.91% | 3,715,299 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 627,000 |
| Aug 7, 2025 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | 1.30% | 1,048,166 |
| Aug 6, 2025 | 1.57 | 1.58 | 1.51 | 1.54 | 1.54 | -1.91% | 817,000 |
| Aug 5, 2025 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -1.26% | 685,000 |
| Aug 4, 2025 | 1.54 | 1.60 | 1.50 | 1.59 | 1.59 | 6.00% | 2,604,800 |
| Aug 1, 2025 | 1.53 | 1.56 | 1.47 | 1.50 | 1.50 | -1.96% | 23,651,000 |
| Jul 31, 2025 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | -1.92% | 3,960,000 |
| Jul 30, 2025 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | 0.65% | 2,140,000 |
| Jul 29, 2025 | 1.56 | 1.57 | 1.49 | 1.55 | 1.55 | 1.31% | 3,193,000 |
| Jul 28, 2025 | 1.53 | 1.57 | 1.45 | 1.53 | 1.53 | 2.00% | 13,241,000 |
| Jul 25, 2025 | 1.56 | 1.59 | 1.47 | 1.50 | 1.50 | -4.46% | 6,740,000 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.54 | 1.57 | 1.57 | -3.68% | 8,629,000 |
| Jul 23, 2025 | 1.67 | 1.67 | 1.59 | 1.63 | 1.63 | -1.21% | 10,513,707 |
| Jul 22, 2025 | 1.73 | 1.75 | 1.58 | 1.65 | 1.65 | -2.94% | 15,938,000 |
| Jul 21, 2025 | 1.74 | 1.75 | 1.65 | 1.70 | 1.70 | -1.73% | 9,812,566 |